Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.2450 | 0.2500 | 0.2350 | 0.2400 | 314,911 | +0.01(+2.13%) |
Apr 27, 2018 | 0.2500 | 0.2580 | 0.2310 | 0.2350 | 633,018 | -0.01(-3.69%) |
Apr 26, 2018 | 0.2390 | 0.2496 | 0.2300 | 0.2440 | 852,717 | +0.02(+9.42%) |
Apr 25, 2018 | 0.2300 | 0.2350 | 0.2074 | 0.2230 | 945,455 | +0.00(+1.36%) |
Apr 24, 2018 | 0.2300 | 0.2600 | 0.2050 | 0.2200 | 1,307,460 | -0.02(-7.56%) |
Apr 23, 2018 | 0.3050 | 0.3199 | 0.1900 | 0.2380 | 5,163,141 | -0.10(-30.33%) |
Apr 20, 2018 | 0.3475 | 0.3475 | 0.3344 | 0.3416 | 106,321 | +0.00(+0.41%) |
Apr 19, 2018 | 0.3500 | 0.3529 | 0.3300 | 0.3402 | 454,475 | -0.01(-2.24%) |
Apr 18, 2018 | 0.3600 | 0.3600 | 0.3401 | 0.3480 | 312,990 | -0.02(-4.53%) |
Apr 17, 2018 | 0.3540 | 0.3650 | 0.3525 | 0.3645 | 190,191 | +0.01(+3.40%) |
Apr 16, 2018 | 0.3400 | 0.3659 | 0.3400 | 0.3525 | 300,354 | -0.01(-3.66%) |
Apr 13, 2018 | 0.3700 | 0.3700 | 0.3400 | 0.3659 | 813,841 | -0.00(-0.97%) |
Apr 12, 2018 | 0.3310 | 0.3700 | 0.3310 | 0.3695 | 713,806 | +0.03(+9.19%) |
Apr 11, 2018 | 0.3319 | 0.3500 | 0.3169 | 0.3384 | 667,804 | +0.01(+3.52%) |
Apr 10, 2018 | 0.3400 | 0.3400 | 0.3150 | 0.3269 | 374,378 | +0.01(+3.22%) |
Apr 09, 2018 | 0.3218 | 0.3287 | 0.3060 | 0.3167 | 309,955 | -0.00(-0.72%) |
Apr 06, 2018 | 0.3050 | 0.3279 | 0.3050 | 0.3190 | 294,271 | +0.02(+6.33%) |
Apr 05, 2018 | 0.3465 | 0.3465 | 0.2980 | 0.3000 | 825,886 | -0.03(-9.09%) |
Apr 04, 2018 | 0.2901 | 0.3399 | 0.2901 | 0.3300 | 475,370 | +0.01(+4.07%) |
Apr 03, 2018 | 0.3178 | 0.3397 | 0.3016 | 0.3171 | 714,051 | +0.01(+2.29%) |
Apr 02, 2018 | 0.3190 | 0.3330 | 0.3000 | 0.3100 | 458,679 | -0.01(-2.64%) |
Mar 29, 2018 | 0.3184 | 0.3184 | 0.3184 | 0 | -0.00(-0.53%) | |
Mar 28, 2018 | 0.3300 | 0.3400 | 0.3132 | 0.3201 | 688,821 | -0.02(-5.85%) |
Mar 27, 2018 | 0.3700 | 0.3700 | 0.3360 | 0.3400 | 528,959 | -0.03(-7.81%) |
Mar 26, 2018 | 0.3776 | 0.3780 | 0.3560 | 0.3688 | 205,185 | -0.00(-0.19%) |
Mar 23, 2018 | 0.3770 | 0.3798 | 0.3600 | 0.3695 | 273,932 | -0.01(-1.99%) |
Mar 22, 2018 | 0.3700 | 0.4100 | 0.3700 | 0.3770 | 592,377 | +0.00(+0.64%) |
Mar 21, 2018 | 0.3690 | 0.3790 | 0.3535 | 0.3746 | 850,614 | -0.00(-0.29%) |
Mar 20, 2018 | 0.3800 | 0.3850 | 0.3551 | 0.3757 | 723,365 | -0.00(-0.95%) |
Mar 19, 2018 | 0.3787 | 0.3809 | 0.3655 | 0.3793 | 422,992 | -0.01(-2.42%) |
Mar 16, 2018 | 0.3669 | 0.3887 | 0.3522 | 0.3887 | 764,039 | +0.03(+7.32%) |
Mar 15, 2018 | 0.3610 | 0.3760 | 0.3501 | 0.3622 | 623,512 | -0.01(-2.06%) |
Mar 14, 2018 | 0.3674 | 0.3980 | 0.3429 | 0.3698 | 712,808 | -0.01(-1.91%) |
Mar 13, 2018 | 0.3956 | 0.3998 | 0.3620 | 0.3770 | 1,090,003 | -0.01(-3.33%) |
Mar 12, 2018 | 0.3890 | 0.4000 | 0.3700 | 0.3900 | 548,793 | +0.01(+2.39%) |
Mar 09, 2018 | 0.3846 | 0.4000 | 0.3576 | 0.3809 | 833,962 | +0.00(+0.55%) |
Mar 08, 2018 | 0.3900 | 0.3990 | 0.3576 | 0.3788 | 1,247,249 | -0.02(-5.30%) |
Mar 07, 2018 | 0.4280 | 0.4000 | 4,596,648 | +0.08(+25.75%) | ||
Mar 06, 2018 | 0.3080 | 0.3299 | 0.2950 | 0.3181 | 995,148 | +0.02(+6.03%) |
Mar 05, 2018 | 0.3010 | 0.3240 | 0.2828 | 0.3000 | 1,469,848 | -0.01(-3.23%) |
Mar 02, 2018 | 0.3600 | 0.3600 | 0.3020 | 0.3100 | 2,104,294 | -0.05(-12.70%) |
Mar 01, 2018 | 0.3700 | 0.3700 | 0.3300 | 0.3551 | 944,376 | -0.00(-1.36%) |
Feb 28, 2018 | 0.4100 | 0.4100 | 0.3520 | 0.3600 | 604,406 | -0.02(-5.09%) |
Feb 27, 2018 | 0.3900 | 0.3950 | 0.3729 | 0.3793 | 518,031 | -0.02(-3.97%) |
Feb 26, 2018 | 0.3827 | 0.4090 | 0.3726 | 0.3950 | 482,966 | +0.02(+3.95%) |
Feb 23, 2018 | 0.4000 | 0.4100 | 0.3750 | 0.3800 | 1,028,429 | -0.01(-2.64%) |
Feb 22, 2018 | 0.4301 | 0.4342 | 0.3820 | 0.3903 | 1,499,292 | -0.04(-10.17%) |
Feb 21, 2018 | 0.4200 | 0.4500 | 0.4199 | 0.4345 | 756,438 | +0.01(+3.48%) |
Feb 20, 2018 | 0.4250 | 0.4350 | 0.4150 | 0.4199 | 320,768 | +0.00(+1.18%) |
Feb 16, 2018 | 0.4150 | 0.4150 | 0.4150 | 0 | +0.00(+0.53%) | |
Feb 15, 2018 | 0.4374 | 0.4380 | 0.4010 | 0.4128 | 645,112 | -0.02(-5.08%) |
Feb 14, 2018 | 0.4400 | 0.4554 | 0.4201 | 0.4349 | 380,964 | -0.00(-1.02%) |
Feb 13, 2018 | 0.4323 | 0.4500 | 0.4099 | 0.4394 | 651,064 | +0.01(+3.15%) |
Feb 12, 2018 | 0.4200 | 0.4400 | 0.4078 | 0.4260 | 570,459 | +0.01(+2.35%) |
Feb 09, 2018 | 0.4200 | 0.4201 | 0.3810 | 0.4162 | 1,061,934 | -0.00(-0.88%) |
Feb 08, 2018 | 0.4450 | 0.4527 | 0.4000 | 0.4199 | 779,371 | -0.02(-4.57%) |
Feb 07, 2018 | 0.4000 | 0.4498 | 0.3980 | 0.4400 | 1,202,757 | +0.04(+10.55%) |
Feb 06, 2018 | 0.3980 | 0.4250 | 0.3700 | 0.3980 | 2,948,767 | -0.03(-7.42%) |
Feb 05, 2018 | 0.4450 | 0.4500 | 0.4401 | 0.4299 | 911,182 | -0.01(-2.32%) |
Feb 02, 2018 | 0.4900 | 0.4900 | 0.4400 | 0.4401 | 988,951 | -0.02(-4.93%) |